Options Chain for XCEL ENERGY INC COM (XEL) - $79.69 as of 10/29/2025 9:28:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.50 | 42.40 | 39.95 | % | 1.00 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 45.00 | 32.50 | 37.40 | 34.95 | % | 0.78 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 50.00 | 27.80 | 31.70 | 29.75 | % | 0.59 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 55.00 | 22.90 | 26.80 | 24.85 | % | 0.45 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 60.00 | 17.90 | 21.80 | 19.85 | % | 0.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 65.00 | 12.90 | 17.00 | 14.95 | % | 0.23 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 70.00 | 8.00 | 12.00 | 10.00 | 8.90 | -1.20 | -11.89% | 0.14 | 1 | 1 | 0.77 | 0.96 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 75.00 | 3.50 | 7.40 | 5.45 | 5.08 | -1.64 | -24.41% | 0.07 | 1 | 38 | 0.58 | 0.84 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 1.60 | 1.90 | 1.75 | 1.80 | -0.04 | -2.18% | 0.02 | 19 | 467 | 0.23 | 0.50 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 85.00 | 0.20 | 0.40 | 0.30 | 0.32 | +0.17 | +113.34% | 0.00 | 27 | 2,868 | 0.22 | 0.13 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.33 | 0.02 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 61 | 0.33 | -0.04 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 75.00 | 0.25 | 0.90 | 0.58 | 0.41 | -0.04 | -8.89% | 0.01 | 49 | 298 | 0.28 | -0.16 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 1.75 | 2.10 | 1.93 | 1.85 | +0.15 | +8.83% | 0.02 | 71 | 224 | 0.23 | -0.50 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 85.00 | 4.00 | 6.50 | 5.25 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 381 | 0.41 | -0.87 | 0.05 | -0.02 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 90.00 | 8.20 | 12.20 | 10.20 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 9/25/2025 | 10/29/2025 4:00:04 PM EST |
| 95.00 | 13.00 | 17.90 | 15.45 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 100.00 | 18.00 | 22.90 | 20.45 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 105.00 | 23.00 | 27.90 | 25.45 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |